UK markets closed

First Community Corporation (FCCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
20.70-0.49 (-2.31%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202120.9921.3820.2720.7020.703,900
24 Nov 202121.3021.3021.1321.1921.195,100
23 Nov 202121.4521.6121.0821.6121.612,300
22 Nov 202121.3021.5721.3021.4521.4515,900
19 Nov 202121.5322.7420.6621.2021.205,400
18 Nov 202121.2221.9021.2221.6321.635,300
17 Nov 202121.4721.4721.1821.3921.392,300
16 Nov 202121.3621.4521.3621.4521.453,300
15 Nov 202121.1821.5821.0121.1521.154,900
12 Nov 202121.0021.5120.9021.0521.057,800
11 Nov 202121.1322.0021.0221.0221.0212,300
10 Nov 202121.1021.5021.0421.0421.045,200
09 Nov 202121.1821.4820.9521.0721.0716,500
08 Nov 202121.1321.1720.9421.1721.171,700
05 Nov 202121.0021.1220.9521.0221.025,900
04 Nov 202121.2521.2520.9021.0721.077,500
03 Nov 202120.4021.5320.4021.2321.237,300
02 Nov 202120.3820.5020.3720.5020.502,700
01 Nov 202120.0020.9620.0020.4220.426,400
01 Nov 20210.12 Dividend
29 Oct 202120.0320.5019.9620.1220.005,900
28 Oct 202119.7120.1519.7119.9219.807,100
27 Oct 202119.6519.9219.5019.5519.438,600
26 Oct 202119.6819.9419.5219.8419.723,600
25 Oct 202119.8919.9919.6119.6819.566,900
22 Oct 202119.8720.1819.4819.5719.457,000
21 Oct 202119.6519.8219.5019.8219.701,600
20 Oct 202119.5019.7019.5019.6519.535,500
19 Oct 202119.3019.3019.2519.2519.145,100
18 Oct 202119.3619.5119.3619.3819.262,300
15 Oct 202119.5820.1719.4519.4519.335,600
14 Oct 202119.2219.9919.2219.6019.484,100
13 Oct 202120.2020.2019.4919.5519.433,900
12 Oct 202119.2519.8819.2519.8319.7114,400
11 Oct 202119.7919.7919.3419.5119.3911,800
08 Oct 202119.3719.7519.3719.7519.632,400
07 Oct 202119.8219.8819.2119.4719.3520,500
06 Oct 202119.9319.9319.8019.8019.682,700
05 Oct 202120.2320.2519.6020.2520.135,900
04 Oct 202119.7620.2719.7620.1820.068,500
01 Oct 202119.8119.9519.3719.7119.599,800
30 Sept 202119.9220.0019.8019.8019.684,000
29 Sept 202119.5219.9519.1619.8019.6825,700
28 Sept 202119.4519.7519.1119.3019.1824,100
27 Sept 202119.5019.9519.0019.8019.6823,000
24 Sept 202119.5519.5519.3019.3019.181,600
23 Sept 202119.5419.9319.2519.5619.4418,000
22 Sept 202118.9119.3318.9019.3319.216,300
21 Sept 202119.0419.1118.5718.8518.742,700
20 Sept 202119.3419.3419.0019.1519.042,200
17 Sept 202119.5419.6519.1619.6519.5325,500
16 Sept 202119.4819.6119.3219.6119.491,400
15 Sept 202119.2919.6519.2719.6519.533,800
14 Sept 202119.0419.6719.0419.1018.991,700
13 Sept 202119.2519.7819.0019.5519.4324,600
10 Sept 202119.3119.3119.2319.2319.122,400
09 Sept 202119.5919.6319.2919.5319.415,200
08 Sept 202119.8520.0019.5319.5819.465,100
07 Sept 202120.0320.0319.9120.0019.885,800
03 Sept 202120.2220.3319.9020.2920.172,300
02 Sept 202120.0320.3320.0320.3320.213,100
01 Sept 202120.3920.3919.8120.0619.944,700
31 Aug 202120.3520.4720.2420.3720.253,700
30 Aug 202120.0720.5820.0220.4020.2816,200
27 Aug 202120.7220.7220.2220.2220.106,400
26 Aug 202120.1320.6519.6720.4820.364,600
25 Aug 202121.0721.0719.8320.2120.0911,600
24 Aug 202120.5920.5919.8319.8619.7413,100
23 Aug 202120.3421.2919.7420.4220.3015,500
20 Aug 202120.5720.5720.2120.2120.09500
19 Aug 202120.7221.2020.3220.3220.202,700
18 Aug 202120.9121.0520.3120.3520.2315,200
17 Aug 202121.1021.2920.5021.1020.972,000
16 Aug 202120.9121.3020.8120.9120.792,800
13 Aug 202120.9821.4920.8521.2321.108,700
12 Aug 202120.9920.9920.8320.8820.767,800
11 Aug 202120.7620.9820.3920.6220.5017,000
10 Aug 202120.6120.8620.6120.8620.742,200
09 Aug 202120.5720.5720.5720.5720.45400
06 Aug 202120.7920.9020.5220.5720.457,700
05 Aug 202120.6520.7020.4720.7020.5821,100
04 Aug 202120.5020.7420.5020.5020.385,900
03 Aug 202120.6420.6420.2120.5020.3812,100
02 Aug 202120.4520.6220.4520.5820.464,400
02 Aug 20210.12 Dividend
30 Jul 202120.6120.6620.4520.4520.215,200
29 Jul 202120.8420.8820.5020.5820.3411,100
28 Jul 202120.7020.8920.5520.8920.642,400
27 Jul 202120.3720.7920.3720.7920.5422,300
26 Jul 202120.6120.8520.1020.5120.2725,700
23 Jul 202120.8620.9620.1320.7020.4614,900
22 Jul 202120.1220.7220.1220.5920.3536,100
21 Jul 202120.4420.5020.3220.3220.085,400
20 Jul 202120.4920.5920.0020.1719.9317,400
19 Jul 202120.3120.4420.0720.0719.837,200
16 Jul 202120.8821.0020.4720.4720.2338,100
15 Jul 202120.7920.8920.5020.7720.525,500
14 Jul 202120.5620.9520.3920.8020.5511,900
13 Jul 202120.8820.8820.3520.6220.3810,500
12 Jul 202120.5620.9020.5620.7920.549,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...